Schaffer Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	17.100	17.100	17.100	17.100	15.029	0
2023-09-20	17.110	17.110	17.100	17.100	15.029	367
2023-09-19	17.100	17.100	17.100	17.100	15.029	0
2023-09-18	17.100	17.100	17.100	17.100	15.029	0
2023-09-15	17.110	17.110	17.080	17.100	15.029	1,727
2023-09-14	17.090	17.090	17.090	17.090	15.020	46
2023-09-13	17.060	17.060	17.060	17.060	14.994	0
2023-09-12	17.060	17.060	17.060	17.060	14.994	0
2023-09-11	17.100	17.100	17.060	17.060	14.994	461
2023-09-08	17.050	17.050	17.050	17.050	14.985	1,023
2023-09-07	17.400	17.400	17.400	17.400	15.293	496
2023-09-06	17.850	17.850	17.850	17.850	15.293	0
2023-09-05	17.890	17.920	17.850	17.850	15.293	2,909
2023-09-04	17.920	17.920	17.890	17.890	15.327	278
2023-09-01	17.100	17.100	17.100	17.100	14.650	921
2023-08-31	17.580	17.580	17.500	17.500	14.993	606
2023-08-30	17.500	17.500	17.500	17.500	14.993	0
2023-08-29	17.500	17.500	17.500	17.500	14.993	0
2023-08-28	17.500	17.500	17.500	17.500	14.993	0
2023-08-25	17.500	17.500	17.500	17.500	14.993	300
2023-08-24	17.910	17.910	17.910	17.910	15.344	0
2023-08-23	17.940	17.940	17.910	17.910	15.344	260
2023-08-22	17.510	17.510	17.510	17.510	15.001	0
2023-08-21	17.510	17.510	17.510	17.510	15.001	68
2023-08-18	17.340	17.340	17.340	17.340	14.856	0
2023-08-17	17.340	17.340	17.340	17.340	14.856	0
2023-08-16	17.260	17.340	17.260	17.340	14.856	1,126
2023-08-15	17.100	17.100	17.100	17.100	14.650	0
2023-08-14	17.100	17.100	17.100	17.100	14.650	0
2023-08-11	17.100	17.100	17.100	17.100	14.650	0
2023-08-10	17.100	17.100	17.100	17.100	14.650	0
2023-08-09	17.100	17.100	17.100	17.100	14.650	0
2023-08-08	17.100	17.100	17.100	17.100	14.650	934
2023-08-07	16.820	16.820	16.820	16.820	14.410	0
2023-08-04	16.820	16.820	16.820	16.820	14.410	0
2023-08-03	16.820	16.820	16.820	16.820	14.410	0
2023-08-02	16.820	16.820	16.820	16.820	14.410	0
2023-08-01	16.820	16.820	16.820	16.820	14.410	0
2023-07-31	16.850	16.850	16.820	16.820	14.410	36
2023-07-28	16.810	16.810	16.810	16.810	14.402	0
2023-07-27	16.810	16.810	16.810	16.810	14.402	0
2023-07-26	16.880	16.880	16.810	16.810	14.402	191
2023-07-25	16.890	16.890	16.820	16.860	14.445	54
2023-07-24	16.900	16.900	16.900	16.900	14.479	0
2023-07-21	16.910	16.910	16.820	16.900	14.479	7,846
2023-07-20	16.900	16.900	16.900	16.900	14.479	0
2023-07-19	17.000	17.000	16.900	16.900	14.479	45
2023-07-18	17.000	17.000	16.850	16.850	14.436	97
2023-07-17	17.000	17.000	17.000	17.000	14.565	297
2023-07-14	16.790	16.800	16.790	16.800	14.393	1,170
2023-07-13	16.780	16.780	16.780	16.780	14.376	542
2023-07-12	17.500	17.500	16.760	16.780	14.376	981
2023-07-11	17.500	17.500	17.500	17.500	14.993	200
2023-07-10	16.760	16.760	16.760	16.760	14.359	0
2023-07-07	16.760	16.760	16.760	16.760	14.359	0
2023-07-06	16.990	16.990	16.750	16.760	14.359	1,097
2023-07-05	16.900	16.900	16.900	16.900	14.479	198
2023-07-04	16.710	16.900	16.710	16.900	14.479	6,294
2023-07-03	16.720	16.720	16.710	16.720	14.325	15,141
2023-06-30	16.710	16.710	16.710	16.710	14.316	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4500 AUD
2026-03-05	0.4500 AUD
2025-09-04	0.4500 AUD
2025-03-06	0.4500 AUD
2024-09-05	0.4500 AUD
2024-03-07	0.4500 AUD
2023-09-07	0.4500 AUD
2023-03-09	0.4500 AUD
2022-09-08	0.4500 AUD
2022-03-03	0.4500 AUD
2021-09-02	0.4500 AUD
2021-03-04	0.4500 AUD
2020-09-07	0.3500 AUD
2020-03-05	0.4500 AUD
2019-09-05	0.4000 AUD
2019-03-07	0.3000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.